Sanrio Company, Ltd. (TYO:8136)
Japan · Delayed Price · Currency is JPY 909.90
-5.10 (-0.56%)
May 1, 2026, 3:30 PM JST
Sanrio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 911.20 | 921.80 | 904.00 | 909.90 | 909.90 | -0.56% | 19,693,700 |
| Apr 30, 2026 | 956.60 | 966.90 | 915.00 | 915.00 | 915.00 | -5.83% | 31,880,200 |
| Apr 28, 2026 | 976.40 | 980.50 | 937.10 | 971.60 | 971.60 | 1.06% | 24,870,100 |
| Apr 27, 2026 | 952.00 | 966.80 | 949.00 | 961.40 | 961.40 | 0.96% | 11,574,300 |
| Apr 24, 2026 | 977.00 | 977.90 | 946.60 | 952.30 | 952.30 | -3.13% | 20,199,700 |
| Apr 23, 2026 | 996.60 | 1,004.50 | 980.20 | 983.10 | 983.10 | -1.12% | 17,777,100 |
| Apr 22, 2026 | 1,060.00 | 1,065.50 | 993.00 | 994.20 | 994.20 | -5.45% | 23,101,200 |
| Apr 21, 2026 | 1,044.50 | 1,074.00 | 1,015.50 | 1,051.50 | 1,051.50 | 0.57% | 23,895,700 |
| Apr 20, 2026 | 1,020.00 | 1,049.50 | 1,013.00 | 1,045.50 | 1,045.50 | 1.26% | 12,644,600 |
| Apr 17, 2026 | 1,023.00 | 1,041.50 | 1,006.50 | 1,032.50 | 1,032.50 | -1.95% | 19,406,200 |
| Apr 16, 2026 | 1,031.00 | 1,079.00 | 1,023.00 | 1,053.00 | 1,053.00 | 3.85% | 26,129,200 |
| Apr 15, 2026 | 1,015.00 | 1,020.00 | 994.50 | 1,014.00 | 1,014.00 | 1.30% | 12,251,400 |
| Apr 14, 2026 | 991.40 | 1,014.00 | 977.70 | 1,001.00 | 1,001.00 | 1.97% | 22,750,600 |
| Apr 13, 2026 | 967.00 | 990.70 | 954.10 | 981.70 | 981.70 | 1.53% | 15,570,400 |
| Apr 10, 2026 | 981.30 | 990.90 | 960.20 | 966.90 | 966.90 | -1.76% | 18,901,500 |
| Apr 9, 2026 | 1,010.00 | 1,011.00 | 979.70 | 984.20 | 984.20 | -2.55% | 17,054,700 |
| Apr 8, 2026 | 1,004.00 | 1,023.00 | 994.50 | 1,010.00 | 1,010.00 | 2.15% | 19,255,800 |
| Apr 7, 2026 | 973.00 | 1,004.50 | 970.00 | 988.70 | 988.70 | 4.16% | 31,239,200 |
| Apr 6, 2026 | 989.90 | 996.00 | 947.70 | 949.20 | 949.20 | -4.35% | 28,561,700 |
| Apr 3, 2026 | 1,000.50 | 1,009.50 | 987.30 | 992.40 | 992.40 | 0.24% | 14,435,200 |
| Apr 2, 2026 | 1,024.00 | 1,060.00 | 987.20 | 990.00 | 990.00 | 0.10% | 24,337,800 |
| Apr 1, 2026 | 1,005.00 | 1,007.50 | 981.30 | 989.00 | 989.00 | 1.00% | 20,538,700 |
| Mar 31, 2026 | 994.00 | 1,010.50 | 960.00 | 979.20 | 979.20 | -0.12% | 27,467,300 |
| Mar 30, 2026 | 1,030.50 | 1,040.00 | 970.00 | 980.40 | 980.40 | -7.56% | 24,779,600 |
| Mar 27, 2026 | 1,053.80 | 1,072.40 | 1,046.20 | 1,060.60 | 1,053.60 | 1.98% | 23,856,500 |
| Mar 26, 2026 | 1,050.40 | 1,054.00 | 1,034.00 | 1,040.00 | 1,033.14 | -1.89% | 23,205,000 |
| Mar 25, 2026 | 1,050.00 | 1,077.40 | 1,043.60 | 1,060.00 | 1,053.00 | 1.07% | 24,719,500 |
| Mar 24, 2026 | 1,075.20 | 1,082.60 | 1,037.40 | 1,048.80 | 1,041.88 | -1.30% | 20,618,000 |
| Mar 23, 2026 | 1,070.80 | 1,083.40 | 1,045.00 | 1,062.60 | 1,055.59 | -1.87% | 27,295,500 |
| Mar 19, 2026 | 1,083.00 | 1,093.20 | 1,068.40 | 1,082.80 | 1,075.65 | -0.84% | 24,593,500 |
| Mar 18, 2026 | 1,105.00 | 1,106.20 | 1,081.00 | 1,092.00 | 1,084.79 | -2.26% | 31,582,500 |
| Mar 17, 2026 | 1,096.20 | 1,132.00 | 1,084.40 | 1,117.20 | 1,109.83 | 1.88% | 31,344,000 |
| Mar 16, 2026 | 1,103.60 | 1,122.60 | 1,089.60 | 1,096.60 | 1,089.36 | -0.07% | 22,884,000 |
| Mar 13, 2026 | 1,078.20 | 1,106.80 | 1,077.40 | 1,097.40 | 1,090.16 | 1.37% | 23,548,000 |
| Mar 12, 2026 | 1,110.00 | 1,115.80 | 1,074.40 | 1,082.60 | 1,075.45 | -3.97% | 34,558,500 |
| Mar 11, 2026 | 1,119.60 | 1,141.60 | 1,113.00 | 1,127.40 | 1,119.96 | 1.00% | 31,108,500 |
| Mar 10, 2026 | 1,165.20 | 1,166.00 | 1,102.00 | 1,116.20 | 1,108.83 | -3.51% | 40,893,500 |
| Mar 9, 2026 | 1,135.80 | 1,159.60 | 1,116.00 | 1,156.80 | 1,149.17 | -0.55% | 58,976,500 |
| Mar 6, 2026 | 1,104.40 | 1,166.40 | 1,094.20 | 1,163.20 | 1,155.52 | 4.76% | 50,798,000 |
| Mar 5, 2026 | 1,100.00 | 1,130.80 | 1,095.80 | 1,110.40 | 1,103.07 | 3.33% | 41,633,500 |
| Mar 4, 2026 | 1,066.60 | 1,094.00 | 1,063.00 | 1,074.60 | 1,067.51 | 0.69% | 43,820,000 |
| Mar 3, 2026 | 1,091.40 | 1,111.00 | 1,062.00 | 1,067.20 | 1,060.16 | -3.53% | 33,848,000 |
| Mar 2, 2026 | 1,112.40 | 1,121.80 | 1,091.40 | 1,106.20 | 1,098.90 | -3.41% | 39,105,500 |
| Feb 27, 2026 | 1,127.60 | 1,147.20 | 1,114.20 | 1,145.20 | 1,137.64 | 4.60% | 48,143,000 |
| Feb 26, 2026 | 1,070.00 | 1,119.80 | 1,064.80 | 1,094.80 | 1,087.57 | 1.65% | 37,670,000 |
| Feb 25, 2026 | 1,058.00 | 1,085.40 | 1,052.40 | 1,077.00 | 1,069.89 | 2.77% | 39,276,000 |
| Feb 24, 2026 | 1,046.00 | 1,068.00 | 1,027.40 | 1,048.00 | 1,041.08 | -1.04% | 53,492,500 |
| Feb 20, 2026 | 1,116.20 | 1,118.00 | 1,057.20 | 1,059.00 | 1,052.01 | -6.58% | 72,736,000 |
| Feb 19, 2026 | 1,153.60 | 1,166.40 | 1,124.00 | 1,133.60 | 1,126.12 | -3.19% | 74,429,500 |
| Feb 18, 2026 | 1,187.40 | 1,219.40 | 1,143.60 | 1,171.00 | 1,163.27 | -1.38% | 92,688,500 |